TSX:GEI
Gibson Energy Inc. Stock Price (Quote)
$22.11
-0.470 (-2.08%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.85 | $23.37 | Wednesday, 1st May 2024 GEI.TO stock ended at $22.11. This is 2.08% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.73% from a day low at $21.95 to a day high of $22.33. |
| 90 days | $20.33 | $23.40 | |
| 52 weeks | $18.45 | $23.40 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2023 | $19.99 | $20.00 | $19.65 | $19.68 | 1 197 223 |
| Aug 18, 2023 | $19.89 | $20.07 | $19.83 | $19.94 | 539 916 |
| Aug 17, 2023 | $19.71 | $19.98 | $19.71 | $19.88 | 742 319 |
| Aug 16, 2023 | $19.46 | $19.67 | $19.40 | $19.64 | 566 884 |
| Aug 15, 2023 | $19.69 | $19.77 | $19.34 | $19.49 | 968 603 |
| Aug 14, 2023 | $20.06 | $20.11 | $19.79 | $19.82 | 1 020 189 |
| Aug 11, 2023 | $20.15 | $20.30 | $20.11 | $20.13 | 819 971 |
| Aug 10, 2023 | $20.30 | $20.44 | $20.11 | $20.15 | 944 034 |
| Aug 09, 2023 | $20.33 | $20.45 | $20.25 | $20.32 | 888 944 |
| Aug 08, 2023 | $20.02 | $20.25 | $19.85 | $20.25 | 1 799 599 |
| Aug 04, 2023 | $20.22 | $20.37 | $19.99 | $20.00 | 820 050 |
| Aug 03, 2023 | $20.64 | $20.64 | $20.18 | $20.21 | 511 101 |
| Aug 02, 2023 | $20.40 | $20.62 | $20.20 | $20.58 | 663 836 |
| Aug 01, 2023 | $20.75 | $21.05 | $20.15 | $20.55 | 1 540 898 |
| Jul 31, 2023 | $21.16 | $21.53 | $21.16 | $21.47 | 993 926 |
| Jul 28, 2023 | $21.06 | $21.28 | $21.00 | $21.20 | 575 128 |
| Jul 27, 2023 | $21.19 | $21.25 | $21.01 | $21.05 | 480 882 |
| Jul 26, 2023 | $21.15 | $21.27 | $21.12 | $21.22 | 1 014 941 |
| Jul 25, 2023 | $21.18 | $21.51 | $21.10 | $21.11 | 1 134 452 |
| Jul 24, 2023 | $21.09 | $21.27 | $21.06 | $21.18 | 1 179 589 |
| Jul 21, 2023 | $21.03 | $21.19 | $20.96 | $21.14 | 499 565 |
| Jul 20, 2023 | $20.89 | $21.02 | $20.83 | $20.99 | 944 956 |
| Jul 19, 2023 | $20.94 | $21.05 | $20.81 | $20.86 | 319 557 |
| Jul 18, 2023 | $20.73 | $20.92 | $20.67 | $20.87 | 669 531 |
| Jul 17, 2023 | $20.88 | $20.88 | $20.68 | $20.70 | 1 953 781 |
